AF Gruppen ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	133.39	133.39	133.39	133.39	118.72	10
2024-04-15	133.00	133.00	133.00	133.00	118.37	122
2024-04-12	133.61	133.61	133.60	133.60	118.90	18
2024-04-10	131.20	133.60	131.20	131.60	117.12	522
2024-04-09	132.40	132.40	132.40	132.40	117.84	139
2024-04-08	134.80	134.80	134.80	134.80	119.97	145
2024-04-05	134.20	134.20	134.20	134.20	119.44	233
2024-04-04	133.00	134.20	131.20	134.20	119.44	995
2024-04-03	132.19	133.80	132.19	133.80	119.08	556
2024-04-02	135.20	135.74	135.20	135.40	120.51	2,921
2024-03-27	138.80	140.00	138.80	139.20	123.89	180
2024-03-26	138.80	138.81	138.80	138.81	123.54	295
2024-03-25	136.60	137.39	136.60	137.39	122.28	294
2024-03-22	135.20	135.20	135.19	135.19	120.32	437
2024-03-21	133.40	133.40	133.19	133.20	118.55	804
2024-03-19	134.80	134.80	134.61	134.61	119.81	254
2024-03-18	134.41	135.60	134.40	134.40	119.62	235
2024-03-15	136.60	137.00	136.00	137.00	121.93	2,444
2024-03-14	136.41	136.41	135.24	136.40	121.40	1,146
2024-03-13	134.20	134.20	134.20	134.20	119.44	57
2024-03-12	132.20	133.19	132.20	133.19	118.54	252
2024-03-11	130.81	130.81	130.80	130.80	116.41	829
2024-03-08	134.20	134.20	134.20	134.20	119.44	9
2024-03-07	132.00	132.00	132.00	132.00	117.48	2
2024-03-06	130.00	130.00	129.00	129.00	114.81	19
2024-03-05	128.60	128.60	128.60	128.60	114.45	319
2024-03-04	131.20	131.20	131.20	131.20	116.77	9
2024-03-01	130.41	130.41	130.39	130.40	116.06	290
2024-02-29	126.00	130.01	126.00	130.00	115.70	176
2024-02-28	124.60	125.00	124.60	124.75	111.03	410
2024-02-26	123.60	123.60	123.60	123.60	110.00	27
2024-02-23	121.60	121.60	121.60	121.60	108.22	30
2024-02-22	122.20	122.20	121.00	121.00	107.69	1,314
2024-02-21	120.60	122.01	120.20	122.00	108.58	1,502
2024-02-20	118.60	120.00	118.60	120.00	106.80	551
2024-02-19	119.40	119.40	118.60	119.20	106.09	1,733
2024-02-16	119.00	119.00	117.20	117.20	104.31	808
2024-02-15	121.21	121.21	117.20	117.20	104.31	329
2024-02-14	120.40	120.40	120.40	120.40	107.16	1
2024-02-13	119.20	121.60	119.20	121.60	108.22	269
2024-02-12	122.01	122.01	122.00	122.00	108.58	46
2024-02-09	119.01	119.01	119.00	119.00	105.91	649
2024-02-08	120.41	120.41	120.40	120.40	107.16	71
2024-02-07	117.40	117.40	117.40	117.40	104.49	17
2024-02-06	117.40	119.00	117.40	118.60	105.55	575
2024-02-05	117.00	117.00	117.00	117.00	104.13	27
2024-02-02	116.81	116.81	116.80	116.80	103.95	316
2024-02-01	117.61	117.61	117.61	117.61	104.67	212
2024-01-31	116.60	116.60	116.60	116.60	103.77	225
2024-01-30	115.60	115.60	115.60	115.60	102.88	2
2024-01-29	118.21	118.21	118.20	118.20	105.20	75
2024-01-26	118.79	118.80	118.00	118.00	105.02	123
2024-01-25	117.61	117.61	117.60	117.60	104.66	544
2024-01-24	119.00	119.00	119.00	119.00	105.91	1
2024-01-23	119.20	119.20	119.20	119.20	106.09	15
2024-01-22	118.80	119.41	117.80	119.00	105.91	335
2024-01-19	118.99	121.60	118.99	119.00	105.91	609
2024-01-18	121.40	122.60	121.40	122.20	108.76	1,352
2024-01-17	120.60	120.60	120.60	120.60	107.33	27
2024-01-16	122.60	122.81	122.60	122.80	109.29	380

← NewerPage 9 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	6.5000 NOK
2025-11-18	4.0000 NOK
2025-05-16	5.0000 NOK
2024-05-16	3.5000 NOK
2023-05-15	6.5000 NOK
2022-11-15	4.0000 NOK
2022-05-16	6.5000 NOK
2021-11-15	4.0000 NOK
2021-05-12	6.5000 NOK
2020-11-16	3.5000 NOK
2020-05-18	6.0000 NOK
2019-12-12	3.5000 NOK
2019-05-16	5.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.